Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enwave Corp (TSV: ENW )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 2.100 2.140 2.010 2.010 53,313 -0.16(-7.37%)
Feb 25, 2011 2.190 2.190 2.170 2.170 17,070 -0.02(-0.91%)
Feb 24, 2011 2.200 2.200 2.120 2.190 91,150 +0.09(+4.29%)
Feb 23, 2011 2.210 2.220 2.100 2.100 213,438 -0.12(-5.41%)
Feb 22, 2011 2.200 2.250 2.200 2.220 323,944 +0.05(+2.30%)
Feb 18, 2011 2.100 2.240 2.100 2.170 637,117 +0.10(+4.83%)
Feb 17, 2011 1.970 2.070 1.960 2.070 222,687 +0.12(+6.15%)
Feb 16, 2011 1.950 1.980 1.920 1.950 132,350 +0.00(+0.00%)
Feb 15, 2011 1.920 1.950 1.900 1.950 166,200 +0.05(+2.63%)
Feb 14, 2011 1.900 1.930 1.900 1.900 102,270 +0.09(+4.97%)
Feb 11, 2011 1.910 1.910 1.810 1.810 62,268 -0.11(-5.73%)
Feb 10, 2011 1.920 1.950 1.880 1.920 49,600 +0.00(+0.00%)
Feb 09, 2011 1.970 1.980 1.920 1.920 48,700 -0.06(-3.03%)
Feb 08, 2011 2.000 2.000 1.940 1.980 115,667 +0.04(+2.06%)
Feb 07, 2011 1.970 2.000 1.940 1.940 41,913 -0.02(-1.02%)
Feb 04, 2011 1.920 1.970 1.920 1.960 168,086 +0.04(+2.08%)
Feb 03, 2011 1.920 1.940 1.890 1.920 34,700 -0.02(-1.03%)
Feb 02, 2011 1.920 2.000 1.870 1.940 139,283 +0.02(+1.04%)
Feb 01, 2011 1.840 1.920 1.830 1.920 195,600 +0.08(+4.35%)
Jan 31, 2011 1.850 1.850 1.820 1.840 97,300 +0.00(+0.00%)
Jan 28, 2011 1.790 1.840 1.780 1.840 33,200 +0.05(+2.79%)
Jan 27, 2011 1.810 1.840 1.780 1.790 91,260 -0.02(-1.10%)
Jan 26, 2011 1.810 1.840 1.780 1.810 34,500 +0.00(+0.00%)
Jan 25, 2011 1.810 1.820 1.780 1.810 60,575 -0.01(-0.55%)
Jan 24, 2011 1.840 1.840 1.790 1.820 66,450 +0.02(+1.11%)
Jan 21, 2011 1.850 1.860 1.800 1.800 117,018 -0.05(-2.70%)
Jan 20, 2011 1.830 1.850 1.800 1.850 167,100 +0.02(+1.09%)
Jan 19, 2011 1.900 1.900 1.800 1.830 214,310 -0.03(-1.61%)
Jan 18, 2011 2.000 2.000 1.840 1.860 421,723 -0.14(-7.00%)
Jan 17, 2011 2.000 2.000 1.950 2.000 58,670 +0.00(+0.00%)
Jan 14, 2011 2.000 2.070 1.970 2.000 278,157 +0.00(+0.00%)
Jan 13, 2011 1.850 2.020 1.840 2.000 268,993 +0.22(+12.36%)
Jan 12, 2011 1.830 1.880 1.780 1.780 155,600 -0.05(-2.73%)
Jan 11, 2011 1.780 1.850 1.780 1.830 116,918 +0.04(+2.23%)
Jan 10, 2011 1.850 1.850 1.760 1.790 112,956 -0.05(-2.72%)
Jan 07, 2011 1.860 1.890 1.790 1.840 321,121 -0.03(-1.60%)
Jan 06, 2011 1.780 1.870 1.750 1.870 212,916 +0.11(+6.25%)
Jan 05, 2011 1.760 1.850 1.750 1.760 116,713 -0.03(-1.68%)
Jan 04, 2011 1.750 1.800 1.710 1.790 82,789 +0.09(+5.29%)
Dec 31, 2010 1.750 1.750 1.700 1.700 3,800 -0.05(-2.86%)
Dec 30, 2010 1.730 1.750 1.660 1.750 161,914 +0.05(+2.94%)
Dec 29, 2010 1.750 1.750 1.660 1.700 60,625 -0.05(-2.86%)
Dec 24, 2010 1.750 1.750 1.750 1.750 18,048 +0.01(+0.57%)
Dec 23, 2010 1.820 1.820 1.710 1.740 50,308 -0.14(-7.45%)
Dec 22, 2010 1.680 1.880 1.600 1.880 76,145 +0.16(+9.30%)
Dec 21, 2010 1.780 1.780 1.720 1.720 61,400 -0.07(-3.91%)
Dec 20, 2010 1.700 1.850 1.650 1.790 143,171 +0.07(+4.07%)
Dec 17, 2010 1.700 1.740 1.600 1.720 115,910 +0.02(+1.18%)
Dec 16, 2010 1.700 1.750 1.600 1.700 209,946 +0.01(+0.59%)
Dec 15, 2010 1.580 1.700 1.580 1.690 104,975 +0.17(+11.18%)
Dec 14, 2010 1.620 1.620 1.460 1.520 139,520 -0.10(-6.17%)
Dec 13, 2010 1.670 1.670 1.610 1.620 62,330 +0.02(+1.25%)
Dec 10, 2010 1.650 1.650 1.600 1.600 42,250 -0.05(-3.03%)
Dec 09, 2010 1.700 1.700 1.610 1.650 70,502 +0.00(+0.00%)
Dec 08, 2010 1.630 1.660 1.630 1.650 60,285 +0.02(+1.23%)
Dec 07, 2010 1.650 1.680 1.630 1.630 83,815 -0.02(-1.21%)
Dec 06, 2010 1.680 1.680 1.600 1.650 50,540 +0.01(+0.61%)
Dec 03, 2010 1.600 1.650 1.600 1.640 45,260 -0.01(-0.61%)
Dec 02, 2010 1.650 1.650 1.630 1.650 58,590 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.